Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Yieldco Index ETF (NQ: YLCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.845 9.845 9.738 9.771 3,925 -0.08(-0.82%)
Aug 28, 2015 9.680 9.870 9.680 9.852 1,681 +0.18(+1.86%)
Aug 27, 2015 9.671 9.671 9.671 9.671 1,454 +0.22(+2.35%)
Aug 25, 2015 9.450 9.450 9.450 9.450 102 -0.07(-0.77%)
Aug 24, 2015 9.258 10.04 9.233 9.523 10,919 -0.16(-1.62%)
Aug 21, 2015 9.798 9.798 9.680 9.680 2,097 -0.24(-2.42%)
Aug 20, 2015 10.02 10.05 9.919 9.919 3,801 -0.17(-1.72%)
Aug 19, 2015 10.08 10.09 10.00 10.09 3,603 -0.12(-1.21%)
Aug 18, 2015 10.23 10.23 10.22 10.22 2,627 +0.05(+0.49%)
Aug 17, 2015 10.12 10.17 10.12 10.17 1,106 +0.02(+0.16%)
Aug 14, 2015 10.18 10.19 10.14 10.15 12,823 -0.02(-0.24%)
Aug 13, 2015 10.27 10.28 10.17 10.18 6,918 -0.02(-0.16%)
Aug 12, 2015 9.919 10.19 9.911 10.19 7,398 +0.19(+1.90%)
Aug 11, 2015 10.20 10.20 9.986 10.00 1,982 -0.24(-2.34%)
Aug 10, 2015 10.25 10.33 10.21 10.24 63,061 +0.16(+1.55%)
Aug 07, 2015 10.11 10.11 10.08 10.09 865 -0.04(-0.36%)
Aug 06, 2015 10.54 10.54 10.11 10.12 2,213 -0.43(-4.08%)
Aug 05, 2015 10.55 10.57 10.55 10.55 3,867 +0.03(+0.29%)
Aug 04, 2015 10.52 10.52 10.52 10.52 1,528 -0.02(-0.23%)
Aug 03, 2015 10.85 10.85 10.55 10.55 8,267 -0.40(-3.66%)
Jul 31, 2015 10.97 10.97 10.95 10.95 996 +0.06(+0.59%)
Jul 30, 2015 10.87 10.88 10.87 10.88 489 -0.01(-0.07%)
Jul 29, 2015 10.90 10.91 10.86 10.89 1,570 +0.03(+0.23%)
Jul 28, 2015 10.90 10.91 10.84 10.87 2,160 -0.04(-0.37%)
Jul 27, 2015 10.91 10.91 10.91 10.91 831 +0.12(+1.14%)
Jul 24, 2015 10.86 10.86 10.78 10.78 6,299 -0.12(-1.13%)
Jul 23, 2015 11.00 11.00 10.90 10.91 8,895 -0.16(-1.46%)
Jul 22, 2015 11.18 11.18 11.06 11.07 4,188 -0.12(-1.11%)
Jul 21, 2015 11.30 11.30 11.19 11.19 4,702 -0.17(-1.51%)
Jul 20, 2015 11.63 11.63 11.36 11.36 3,899 -0.17(-1.49%)
Jul 17, 2015 11.62 11.62 11.54 11.54 1,473 -0.13(-1.12%)
Jul 16, 2015 11.67 11.67 11.67 11.67 232 -0.02(-0.14%)
Jul 15, 2015 11.81 11.81 11.66 11.68 4,910 -0.12(-1.04%)
Jul 14, 2015 11.77 11.81 11.77 11.81 5,890 +0.01(+0.07%)
Jul 13, 2015 11.82 11.82 11.74 11.80 3,040 +0.04(+0.35%)
Jul 10, 2015 11.78 11.79 11.76 11.76 1,446 +0.07(+0.63%)
Jul 09, 2015 11.82 11.82 11.68 11.68 4,492 -0.08(-0.69%)
Jul 08, 2015 11.84 11.84 11.76 11.76 1,465 -0.15(-1.25%)
Jul 07, 2015 11.70 11.91 11.68 11.91 3,910 +0.20(+1.69%)
Jul 06, 2015 11.74 11.76 11.69 11.72 8,420 -0.05(-0.42%)
Jul 02, 2015 11.76 11.76 11.76 11.76 4,280 -0.01(-0.07%)
Jul 01, 2015 11.88 11.90 11.77 11.77 8,705 -0.16(-1.37%)
Jun 30, 2015 11.94 11.94 11.94 11.94 574 -0.07(-0.54%)
Jun 29, 2015 12.21 12.21 11.98 12.00 19,450 -0.26(-2.13%)
Jun 26, 2015 12.38 12.38 12.26 12.26 12,573 -0.09(-0.73%)
Jun 25, 2015 12.39 12.41 12.34 12.35 7,669 -0.01(-0.07%)
Jun 24, 2015 12.35 12.36 12.31 12.36 4,422 +0.04(+0.33%)
Jun 23, 2015 12.32 12.32 12.31 12.32 1,941 -0.05(-0.43%)
Jun 22, 2015 12.36 12.37 12.36 12.37 406 -0.00(-0.03%)
Jun 19, 2015 12.40 12.40 12.35 12.38 880 -0.08(-0.65%)
Jun 18, 2015 12.48 12.51 12.44 12.46 6,941 +0.17(+1.39%)
Jun 17, 2015 12.30 12.32 12.25 12.29 3,279 +0.02(+0.13%)
Jun 16, 2015 12.21 12.27 12.21 12.27 3,835 +0.07(+0.60%)
Jun 15, 2015 12.12 12.20 12.12 12.20 4,268 +0.06(+0.47%)
Jun 12, 2015 12.19 12.19 12.13 12.14 6,064 -0.12(-1.00%)
Jun 11, 2015 12.26 12.27 12.18 12.26 5,646 +0.02(+0.13%)
Jun 10, 2015 12.21 12.30 12.21 12.25 1,889 +0.15(+1.22%)
Jun 09, 2015 12.17 12.17 12.08 12.10 9,716 -0.09(-0.74%)
Jun 08, 2015 12.22 12.23 12.11 12.19 5,760 -0.05(-0.43%)
Jun 05, 2015 12.21 12.29 12.20 12.24 5,812 -0.04(-0.37%)
Jun 04, 2015 12.51 12.51 12.29 12.29 10,767 -0.23(-1.83%)
Jun 03, 2015 12.61 12.61 12.51 12.52 12,054 -0.09(-0.71%)
Jun 02, 2015 12.62 12.63 12.51 12.61 27,356 +0.02(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.